SHA:900939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.53	0.53	0.51	0.51	0.51	-3.20%	1,003,900
Feb 26, 2026	0.55	0.55	0.53	0.53	0.53	-3.45%	558,723
Feb 25, 2026	0.54	0.55	0.53	0.55	0.55	0.92%	362,875
Feb 24, 2026	0.56	0.56	0.55	0.55	0.55	-1.98%	318,700
Feb 13, 2026	0.56	0.56	0.55	0.56	0.56	-1.59%	254,500
Feb 12, 2026	0.57	0.57	0.56	0.57	0.57	-0.53%	193,600
Feb 11, 2026	0.58	0.58	0.56	0.57	0.57	-	86,200
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	74,600
Feb 9, 2026	0.58	0.58	0.56	0.57	0.57	0.35%	220,518
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.53%	58,300
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-	104,900
Feb 4, 2026	0.58	0.58	0.57	0.57	0.57	-0.70%	118,900
Feb 3, 2026	0.56	0.58	0.56	0.58	0.58	1.95%	366,223
Feb 2, 2026	0.58	0.58	0.56	0.56	0.56	-1.40%	145,400
Jan 30, 2026	0.55	0.58	0.55	0.57	0.57	3.81%	717,900
Jan 29, 2026	0.55	0.57	0.55	0.55	0.55	-1.08%	416,900
Jan 28, 2026	0.58	0.59	0.56	0.56	0.56	-2.96%	755,500
Jan 27, 2026	0.57	0.58	0.57	0.57	0.57	-0.52%	275,100
Jan 26, 2026	0.60	0.60	0.57	0.58	0.58	-3.35%	731,600
Jan 23, 2026	0.58	0.60	0.58	0.60	0.60	2.93%	604,100
Jan 22, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	465,290
Jan 21, 2026	0.60	0.60	0.58	0.59	0.59	-2.17%	671,200
Jan 20, 2026	0.61	0.61	0.59	0.60	0.60	-1.81%	414,400
Jan 19, 2026	0.62	0.63	0.60	0.61	0.61	-1.14%	635,900
Jan 16, 2026	0.61	0.63	0.61	0.62	0.62	1.65%	854,900
Jan 15, 2026	0.60	0.62	0.59	0.61	0.61	0.83%	678,900
Jan 14, 2026	0.58	0.62	0.58	0.60	0.60	2.21%	1,301,600
Jan 13, 2026	0.56	0.61	0.55	0.59	0.59	4.26%	1,515,390
Jan 12, 2026	0.60	0.60	0.55	0.56	0.56	-6.62%	1,757,800
Jan 9, 2026	0.60	0.62	0.60	0.60	0.60	-1.47%	798,101
Jan 8, 2026	0.62	0.63	0.61	0.61	0.61	-2.23%	454,190
Jan 7, 2026	0.63	0.64	0.61	0.63	0.63	-0.95%	485,717
Jan 6, 2026	0.62	0.64	0.60	0.63	0.63	2.59%	1,359,020
Jan 5, 2026	0.65	0.65	0.60	0.62	0.62	-4.04%	1,276,475
Dec 31, 2025	0.65	0.65	0.64	0.64	0.64	0.31%	242,575
Dec 30, 2025	0.67	0.67	0.63	0.64	0.64	-3.46%	650,700
Dec 29, 2025	0.67	0.67	0.66	0.66	0.66	-	126,500
Dec 26, 2025	0.68	0.68	0.66	0.66	0.66	-1.19%	413,100
Dec 25, 2025	0.67	0.68	0.67	0.67	0.67	-	251,900
Dec 24, 2025	0.66	0.67	0.66	0.67	0.67	1.51%	399,300
Dec 23, 2025	0.67	0.68	0.66	0.66	0.66	-1.63%	490,800
Dec 22, 2025	0.67	0.69	0.66	0.67	0.67	1.82%	522,700
Dec 19, 2025	0.63	0.67	0.63	0.66	0.66	4.92%	681,100
Dec 18, 2025	0.65	0.65	0.63	0.63	0.63	-2.78%	542,700
Dec 17, 2025	0.66	0.67	0.62	0.65	0.65	-2.11%	851,300
Dec 16, 2025	0.67	0.67	0.66	0.66	0.66	-0.60%	381,800
Dec 15, 2025	0.68	0.68	0.66	0.67	0.67	-3.34%	851,000
Dec 12, 2025	0.70	0.72	0.68	0.69	0.69	-1.01%	982,800
Dec 11, 2025	0.70	0.72	0.69	0.70	0.70	0.14%	1,078,000
Dec 10, 2025	0.67	0.70	0.66	0.70	0.70	2.96%	918,600